Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Diversified Equity Fund (NY: ADX )

20.05 +0.00 (+0.02%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.392 3.430 3.383 3.411 189,762 +0.02(+0.56%)
Apr 29, 2003 3.417 3.420 3.392 3.392 192,309 -0.01(-0.18%)
Apr 28, 2003 3.339 3.408 3.339 3.398 222,238 +0.05(+1.41%)
Apr 25, 2003 3.361 3.373 3.336 3.351 165,564 -0.04(-1.11%)
Apr 24, 2003 3.370 3.405 3.361 3.389 184,667 -0.02(-0.46%)
Apr 23, 2003 3.405 3.408 3.376 3.405 204,726 +0.01(+0.37%)
Apr 22, 2003 3.323 3.439 3.304 3.392 244,207 +0.07(+2.08%)
Apr 21, 2003 3.339 3.351 3.301 3.323 190,717 +0.00(+0.00%)
Apr 17, 2003 3.317 3.342 3.273 3.323 242,933 +0.01(+0.38%)
Apr 16, 2003 3.354 3.370 3.310 3.310 135,635 -0.03(-0.75%)
Apr 15, 2003 3.307 3.373 3.307 3.336 212,049 +0.02(+0.66%)
Apr 14, 2003 3.279 3.326 3.279 3.314 153,783 -0.01(-0.28%)
Apr 11, 2003 3.301 3.323 3.257 3.323 313,935 +0.04(+1.15%)
Apr 10, 2003 3.288 3.295 3.257 3.285 94,562 -0.01(-0.19%)
Apr 09, 2003 3.282 3.329 3.273 3.292 234,655 -0.01(-0.38%)
Apr 08, 2003 3.298 3.304 3.260 3.304 192,309 +0.01(+0.19%)
Apr 07, 2003 3.336 3.379 3.298 3.298 289,100 +0.01(+0.38%)
Apr 04, 2003 3.257 3.292 3.257 3.285 236,884 +0.03(+0.87%)
Apr 03, 2003 3.292 3.292 3.257 3.257 134,680 -0.03(-0.86%)
Apr 02, 2003 3.244 3.292 3.244 3.285 227,651 +0.08(+2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.